Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ctrip.com Intl Ltd (NQ: CTRP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 39.15 39.15 39.15 0 +0.00(+0.00%)
Aug 30, 2018 39.69 39.70 39.08 39.15 4,510,424 -0.46(-1.16%)
Aug 29, 2018 39.70 39.84 39.32 39.61 2,935,156 -0.11(-0.28%)
Aug 28, 2018 40.44 40.49 39.64 39.72 2,436,575 -0.43(-1.07%)
Aug 27, 2018 40.02 40.67 39.65 40.15 4,262,860 +0.81(+2.06%)
Aug 24, 2018 39.17 39.53 39.00 39.34 2,524,700 +0.26(+0.67%)
Aug 23, 2018 39.20 39.78 39.00 39.08 4,018,698 +0.09(+0.23%)
Aug 22, 2018 39.53 39.72 38.93 38.99 2,271,875 -0.39(-0.99%)
Aug 21, 2018 39.40 39.67 39.22 39.38 3,142,996 +0.16(+0.41%)
Aug 20, 2018 38.75 39.27 38.50 39.22 4,237,830 +0.77(+2.00%)
Aug 17, 2018 38.17 38.55 38.04 38.45 3,360,400 +0.13(+0.34%)
Aug 16, 2018 38.60 38.78 38.19 38.32 7,399,986 +0.02(+0.05%)
Aug 15, 2018 38.61 38.84 38.04 38.30 9,368,483 -1.31(-3.31%)
Aug 14, 2018 39.60 40.12 39.34 39.61 4,594,446 -0.07(-0.18%)
Aug 13, 2018 40.00 40.05 39.58 39.68 3,374,961 -0.32(-0.80%)
Aug 10, 2018 40.13 40.32 39.92 40.00 4,004,600 -0.41(-1.01%)
Aug 09, 2018 40.52 40.86 40.18 40.41 3,352,890 +0.10(+0.25%)
Aug 08, 2018 40.96 41.56 40.19 40.31 3,589,538 -0.84(-2.04%)
Aug 07, 2018 41.19 41.55 40.83 41.15 3,296,667 +0.62(+1.53%)
Aug 06, 2018 40.54 40.73 40.36 40.53 4,421,191 +0.12(+0.30%)
Aug 03, 2018 41.00 41.01 40.29 40.41 3,596,900 -0.66(-1.61%)
Aug 02, 2018 40.92 41.10 40.33 41.07 4,634,866 -0.40(-0.96%)
Aug 01, 2018 41.20 41.97 40.96 41.47 3,455,325 +0.32(+0.78%)
Jul 31, 2018 41.93 42.20 41.00 41.15 4,950,905 -0.70(-1.67%)
Jul 30, 2018 42.05 42.31 41.75 41.85 4,073,467 -0.27(-0.64%)
Jul 27, 2018 43.00 43.54 42.05 42.12 4,922,300 -0.51(-1.20%)
Jul 26, 2018 43.02 43.19 42.49 42.63 2,719,311 -0.61(-1.41%)
Jul 25, 2018 42.92 43.40 42.37 43.24 2,853,293 +0.53(+1.24%)
Jul 24, 2018 43.16 43.91 42.48 42.71 4,738,602 +0.25(+0.59%)
Jul 23, 2018 42.21 42.54 42.15 42.46 4,556,929 +0.21(+0.50%)
Jul 20, 2018 42.20 42.75 42.08 42.25 4,589,586 +0.13(+0.31%)
Jul 19, 2018 43.71 43.72 42.01 42.12 8,781,179 -1.79(-4.08%)
Jul 18, 2018 44.50 44.50 43.72 43.91 4,346,930 -0.59(-1.33%)
Jul 17, 2018 43.90 44.59 43.84 44.50 3,263,339 +0.13(+0.29%)
Jul 16, 2018 44.92 44.92 44.20 44.37 3,131,638 -0.63(-1.40%)
Jul 13, 2018 44.80 45.00 2,888,208 -0.42(-0.92%)
Jul 12, 2018 45.51 45.75 44.73 45.42 3,224,203 +0.12(+0.26%)
Jul 11, 2018 45.00 45.54 44.73 45.30 3,140,498 +0.11(+0.24%)
Jul 10, 2018 45.63 46.14 45.10 45.19 4,434,938 +0.03(+0.07%)
Jul 09, 2018 45.95 46.06 44.81 45.16 3,764,498 -0.49(-1.07%)
Jul 06, 2018 45.47 45.89 44.75 45.65 4,898,612 +0.49(+1.09%)
Jul 05, 2018 46.50 46.99 44.81 45.16 5,173,008 -1.29(-2.78%)
Jul 03, 2018 46.45 46.45 46.45 0 -0.51(-1.09%)
Jul 02, 2018 46.76 47.08 45.93 46.96 5,474,800 -0.67(-1.41%)
Jun 29, 2018 48.55 48.70 47.26 47.63 4,271,840 -0.38(-0.79%)
Jun 28, 2018 46.50 48.47 46.48 48.01 5,772,414 +1.47(+3.16%)
Jun 27, 2018 47.18 47.46 46.43 46.54 6,316,588 -0.78(-1.65%)
Jun 26, 2018 47.68 48.00 47.05 47.32 4,911,902 -0.15(-0.32%)
Jun 25, 2018 47.60 47.99 46.00 47.47 7,655,196 -1.31(-2.69%)
Jun 22, 2018 49.41 49.41 48.15 48.78 2,776,270 -0.22(-0.45%)
Jun 21, 2018 49.62 49.69 48.89 49.00 4,270,199 -0.67(-1.35%)
Jun 20, 2018 50.01 50.19 48.89 49.67 4,502,109 -0.23(-0.46%)
Jun 19, 2018 49.50 50.09 49.05 49.90 7,000,908 -1.32(-2.58%)
Jun 18, 2018 51.09 51.36 50.40 51.22 3,793,258 -0.50(-0.97%)
Jun 15, 2018 51.91 51.14 51.72 8,778,692 +0.58(+1.13%)
Jun 14, 2018 50.39 51.42 50.35 51.14 5,185,854 +0.86(+1.71%)
Jun 13, 2018 49.91 50.84 49.60 50.28 3,722,783 -0.03(-0.06%)
Jun 12, 2018 49.81 51.00 49.50 50.31 7,965,225 +0.84(+1.70%)
Jun 11, 2018 48.74 49.50 48.70 49.47 6,848,150 +0.58(+1.19%)
Jun 08, 2018 47.62 48.95 47.48 48.89 4,455,544 +0.82(+1.71%)
Jun 07, 2018 47.91 48.47 47.63 48.07 4,669,161 +0.05(+0.10%)
Jun 06, 2018 46.55 48.27 46.52 48.02 9,915,809 +1.43(+3.07%)
Jun 05, 2018 46.66 46.98 46.55 46.59 5,736,927 +0.18(+0.39%)
Jun 04, 2018 45.04 46.47 45.04 46.41 6,298,867 +1.32(+2.93%)
Jun 01, 2018 45.15 45.56 44.72 45.09 4,829,507 +0.00(+0.00%)
May 31, 2018 45.26 45.44 44.73 45.09 5,907,787 -0.05(-0.11%)
May 30, 2018 45.52 45.68 44.97 45.14 3,769,918 -0.38(-0.83%)
May 29, 2018 46.00 46.47 45.04 45.52 5,856,234 -0.98(-2.11%)
May 25, 2018 46.50 46.50 46.50 0 +0.57(+1.24%)
May 24, 2018 45.17 46.15 44.93 45.93 5,892,530 +0.76(+1.68%)
May 23, 2018 45.11 46.74 44.62 45.17 15,901,385 +1.73(+3.98%)
May 22, 2018 43.02 43.55 42.80 43.44 4,747,805 +0.46(+1.07%)
May 21, 2018 43.71 44.16 42.91 42.98 8,803,788 -0.11(-0.26%)
May 18, 2018 42.95 43.14 42.42 43.09 2,064,774 +0.29(+0.68%)
May 17, 2018 42.53 43.13 42.08 42.80 2,666,026 +0.06(+0.14%)
May 16, 2018 42.92 43.12 42.15 42.74 2,750,175 -0.12(-0.28%)
May 15, 2018 42.57 42.88 42.14 42.86 2,592,161 -0.32(-0.74%)
May 14, 2018 43.00 43.76 43.00 43.18 1,573,427 +0.08(+0.19%)
May 11, 2018 43.55 43.89 43.00 43.10 1,772,609 -0.31(-0.71%)
May 10, 2018 43.49 43.85 43.30 43.41 2,040,881 +0.02(+0.05%)
May 09, 2018 42.75 43.70 42.60 43.39 3,750,752 +0.72(+1.69%)
May 08, 2018 42.38 43.10 42.32 42.67 4,718,690 +0.64(+1.52%)
May 07, 2018 41.49 42.30 41.30 42.03 4,630,107 +0.85(+2.06%)
May 04, 2018 41.02 41.66 40.59 41.18 3,733,437 -0.20(-0.48%)
May 03, 2018 41.05 41.47 40.45 41.38 3,192,982 +0.04(+0.10%)
May 02, 2018 41.60 41.68 41.14 41.34 1,939,473 -0.12(-0.29%)
May 01, 2018 40.87 41.60 40.61 41.46 3,408,118 +0.56(+1.37%)
Apr 30, 2018 40.94 41.48 40.63 40.90 3,235,238 +0.27(+0.66%)
Apr 27, 2018 40.86 40.99 40.13 40.63 4,627,982 +0.13(+0.32%)
Apr 26, 2018 41.40 41.43 40.45 40.50 5,881,972 -0.79(-1.91%)
Apr 25, 2018 41.56 41.75 40.79 41.29 5,861,212 -0.41(-0.98%)
Apr 24, 2018 43.48 43.80 41.64 41.70 4,909,805 -1.24(-2.89%)
Apr 23, 2018 42.82 43.76 42.70 42.94 4,068,497 +0.29(+0.68%)
Apr 20, 2018 43.00 43.21 42.40 42.65 4,525,896 -0.45(-1.04%)
Apr 19, 2018 43.54 44.27 43.04 43.10 3,845,946 -0.24(-0.55%)
Apr 18, 2018 42.90 43.64 42.76 43.34 3,054,331 +0.52(+1.21%)
Apr 17, 2018 42.90 43.45 42.51 42.82 4,247,767 +0.18(+0.42%)
Apr 16, 2018 43.84 43.97 42.36 42.64 7,231,233 -1.27(-2.89%)
Apr 13, 2018 45.41 45.65 43.53 43.91 5,847,950 -1.47(-3.24%)
Apr 12, 2018 45.68 45.99 45.34 45.38 2,560,777 -0.28(-0.61%)
Apr 11, 2018 45.90 46.27 45.48 45.66 2,461,957 -0.36(-0.78%)
Apr 10, 2018 45.61 46.27 45.05 46.02 4,475,413 +1.24(+2.77%)
Apr 09, 2018 45.19 45.63 44.63 44.78 2,769,460 -0.02(-0.04%)
Apr 06, 2018 45.61 46.08 44.36 44.80 4,089,954 -1.07(-2.33%)
Apr 05, 2018 46.09 46.61 45.70 45.87 2,460,644 +0.15(+0.33%)
Apr 04, 2018 44.79 46.05 44.59 45.72 4,034,893 +0.14(+0.31%)
Apr 03, 2018 46.30 46.30 45.09 45.58 3,382,547 -0.19(-0.42%)
Apr 02, 2018 46.62 46.76 45.31 45.77 4,307,681 -0.85(-1.82%)
Mar 29, 2018 46.62 46.62 46.62 0 +0.45(+0.97%)
Mar 28, 2018 46.00 46.77 45.60 46.17 4,360,069 -0.13(-0.28%)
Mar 27, 2018 47.94 47.94 45.86 46.30 5,389,512 -1.20(-2.53%)
Mar 26, 2018 47.36 47.86 46.45 47.50 3,876,464 +0.74(+1.58%)
Mar 23, 2018 47.68 48.18 46.51 46.76 6,735,298 -1.43(-2.97%)
Mar 22, 2018 48.90 49.12 47.34 48.19 6,621,115 -1.28(-2.59%)
Mar 21, 2018 49.21 50.24 49.06 49.47 5,778,564 -0.15(-0.30%)
Mar 20, 2018 48.15 49.98 47.99 49.62 6,791,336 +0.92(+1.89%)
Mar 19, 2018 47.67 48.94 47.60 48.70 8,897,933 -0.57(-1.16%)
Mar 16, 2018 48.15 49.68 48.03 49.27 11,219,776 +1.49(+3.12%)
Mar 15, 2018 48.63 49.90 47.15 47.78 13,205,213 -0.95(-1.95%)
Mar 14, 2018 48.37 49.49 48.31 48.73 6,570,692 -0.05(-0.10%)
Mar 13, 2018 49.28 49.57 48.44 48.78 5,726,912 -0.28(-0.57%)
Mar 12, 2018 49.46 48.10 49.06 5,531,321 +0.70(+1.45%)
Mar 09, 2018 48.49 48.89 48.21 48.36 3,969,996 +0.47(+0.98%)
Mar 08, 2018 47.78 48.44 47.54 47.89 2,607,146 -0.03(-0.06%)
Mar 07, 2018 48.00 47.92 3,852,882 +0.38(+0.80%)
Mar 06, 2018 47.41 47.71 46.97 47.54 3,215,510 +0.49(+1.04%)
Mar 05, 2018 45.48 47.34 45.47 47.05 4,979,047 +1.42(+3.11%)
Mar 02, 2018 44.98 45.65 43.90 45.63 3,170,059 +0.10(+0.22%)
Mar 01, 2018 46.14 46.31 44.92 45.53 2,878,608 -0.45(-0.98%)
Feb 28, 2018 46.50 46.56 45.76 45.98 4,307,404 -0.50(-1.08%)
Feb 27, 2018 46.90 47.28 46.25 46.48 3,357,199 -0.61(-1.30%)
Feb 26, 2018 47.17 47.31 46.88 47.09 3,395,864 -0.36(-0.76%)
Feb 23, 2018 47.45 47.48 46.33 47.45 2,433,548 +0.46(+0.98%)
Feb 22, 2018 46.53 47.05 46.43 46.99 2,285,869 +0.52(+1.12%)
Feb 21, 2018 46.71 47.26 46.24 46.47 3,420,846 +0.10(+0.22%)
Feb 20, 2018 46.35 47.00 46.19 46.37 4,075,802 -0.27(-0.58%)
Feb 16, 2018 46.64 46.64 46.64 0 +0.36(+0.78%)
Feb 15, 2018 45.50 46.45 45.45 46.28 5,302,511 +1.32(+2.94%)
Feb 14, 2018 43.88 45.29 43.88 44.96 5,675,153 +0.98(+2.23%)
Feb 13, 2018 43.98 3,776,306 +0.33(+0.76%)
Feb 12, 2018 44.22 44.47 43.07 43.65 5,517,452 -0.19(-0.43%)
Feb 09, 2018 44.63 45.15 43.02 43.84 7,616,505 -0.79(-1.77%)
Feb 08, 2018 46.98 44.65 44.63 7,788,482 -1.64(-3.54%)
Feb 07, 2018 47.59 47.80 46.24 46.27 6,213,354 -1.54(-3.22%)
Feb 06, 2018 45.60 48.21 45.55 47.81 9,686,571 +0.77(+1.64%)
Feb 05, 2018 46.65 47.53 46.50 47.04 7,709,902 +0.17(+0.36%)
Feb 02, 2018 47.00 47.23 46.33 46.87 5,681,012 -0.38(-0.80%)
Feb 01, 2018 46.58 47.96 45.72 47.25 5,297,582 +0.47(+1.00%)
Jan 31, 2018 47.20 47.45 46.60 46.78 3,800,083 -0.12(-0.26%)
Jan 30, 2018 46.55 47.01 46.14 46.90 3,712,499 -0.11(-0.23%)
Jan 29, 2018 46.90 47.73 46.05 47.01 4,435,022 +0.17(+0.36%)
Jan 26, 2018 46.04 47.07 45.79 46.84 4,990,664 +1.25(+2.74%)
Jan 25, 2018 44.91 46.19 44.80 45.59 4,924,164 +0.75(+1.67%)
Jan 24, 2018 44.84 45.20 44.45 44.84 6,225,080 +0.01(+0.02%)
Jan 23, 2018 45.64 45.66 44.45 44.83 9,630,880 -1.31(-2.84%)
Jan 22, 2018 46.00 46.21 44.83 46.14 8,412,486 -0.71(-1.52%)
Jan 19, 2018 47.45 47.65 46.60 46.85 5,901,495 -0.60(-1.26%)
Jan 18, 2018 48.63 48.64 47.36 47.45 5,134,251 -0.89(-1.84%)
Jan 17, 2018 48.47 48.84 48.10 48.34 4,014,595 +0.12(+0.25%)
Jan 16, 2018 48.28 49.10 48.10 48.22 5,365,579 +0.56(+1.17%)
Jan 12, 2018 47.66 47.66 47.66 0 -0.05(-0.10%)
Jan 11, 2018 47.39 48.15 47.18 47.71 3,433,400 +0.56(+1.19%)
Jan 10, 2018 48.07 47.15 2,975,608 -0.52(-1.09%)
Jan 09, 2018 47.50 48.03 46.70 47.67 4,628,159 +0.47(+1.00%)
Jan 08, 2018 47.69 47.69 46.66 47.20 3,110,254 -0.17(-0.36%)
Jan 05, 2018 46.52 47.75 46.26 47.37 5,793,681 +1.16(+2.51%)
Jan 04, 2018 47.38 47.38 46.10 46.21 3,920,453 -0.39(-0.84%)
Jan 03, 2018 46.70 47.20 46.00 46.60 5,753,837 +0.53(+1.15%)
Jan 02, 2018 45.10 46.55 44.92 46.07 7,911,592 +1.97(+4.47%)
Dec 29, 2017 44.10 44.10 44.10 0 -0.65(-1.45%)
Dec 28, 2017 45.15 45.15 44.29 44.75 1,593,461 +0.11(+0.25%)
Dec 27, 2017 44.05 44.83 43.53 44.64 2,954,327 +0.34(+0.77%)
Dec 26, 2017 44.85 44.99 44.13 44.30 2,775,896 -0.85(-1.88%)
Dec 22, 2017 44.82 45.40 44.68 45.15 2,668,566 +0.40(+0.89%)
Dec 21, 2017 44.66 44.99 44.30 44.75 2,618,001 +0.35(+0.79%)
Dec 20, 2017 44.59 44.72 44.30 44.40 1,893,538 +0.08(+0.18%)
Dec 19, 2017 44.53 44.89 44.03 44.32 3,403,219 -0.19(-0.43%)
Dec 18, 2017 44.19 44.70 43.77 44.51 5,447,339 +0.50(+1.14%)
Dec 15, 2017 43.69 44.05 43.53 44.01 7,029,681 +0.44(+1.01%)
Dec 14, 2017 43.93 43.93 43.03 43.57 4,681,895 -0.02(-0.05%)
Dec 13, 2017 43.34 43.69 42.65 43.59 5,391,243 +0.25(+0.58%)
Dec 12, 2017 42.91 43.38 42.91 43.34 5,155,498 +0.18(+0.42%)
Dec 11, 2017 42.89 43.58 42.67 43.16 4,553,352 +0.18(+0.42%)
Dec 08, 2017 44.06 44.88 42.88 42.98 7,234,533 -0.78(-1.78%)
Dec 07, 2017 44.25 44.96 43.57 43.76 11,232,689 -1.52(-3.36%)
Dec 06, 2017 45.49 45.67 44.93 45.28 6,111,879 -0.67(-1.46%)
Dec 05, 2017 46.05 46.36 45.38 45.95 2,873,401 -0.17(-0.37%)
Dec 04, 2017 46.65 46.65 45.51 46.12 2,659,773 -0.20(-0.43%)
Dec 01, 2017 45.85 46.62 45.85 46.32 3,410,504 +0.24(+0.52%)
Nov 30, 2017 46.30 47.25 46.03 46.08 4,101,568 -0.17(-0.37%)
Nov 29, 2017 46.68 47.19 45.92 46.25 5,398,121 -0.42(-0.90%)
Nov 28, 2017 46.74 47.06 46.16 46.67 2,502,427 -0.14(-0.30%)
Nov 27, 2017 47.18 47.20 46.35 46.81 4,416,626 -0.83(-1.74%)
Nov 24, 2017 47.68 47.87 47.10 47.64 2,143,434 -0.39(-0.81%)
Nov 22, 2017 48.39 48.74 47.80 48.03 2,968,258 -0.08(-0.17%)
Nov 21, 2017 48.16 48.56 47.61 48.11 3,775,343 +0.72(+1.52%)
Nov 20, 2017 48.19 48.19 47.17 47.39 3,236,921 -0.35(-0.73%)
Nov 17, 2017 47.11 48.35 47.02 47.74 5,406,389 +0.91(+1.94%)
Nov 16, 2017 46.22 47.28 46.11 46.83 4,565,275 +0.96(+2.09%)
Nov 15, 2017 45.00 45.88 44.55 45.87 3,628,862 +0.57(+1.26%)
Nov 14, 2017 46.20 46.46 45.03 45.30 4,439,117 -1.18(-2.54%)
Nov 13, 2017 45.65 46.56 45.59 46.48 5,983,508 +0.81(+1.77%)
Nov 10, 2017 45.64 45.77 45.24 45.67 3,231,909 -0.23(-0.50%)
Nov 09, 2017 45.65 45.95 45.03 45.90 7,003,105 -0.05(-0.11%)
Nov 08, 2017 45.19 46.83 45.04 45.95 6,186,702 +0.05(+0.11%)
Nov 07, 2017 46.02 46.27 45.38 45.90 5,491,747 -0.01(-0.02%)
Nov 06, 2017 46.50 46.80 45.77 45.91 6,611,619 -0.49(-1.06%)
Nov 03, 2017 46.76 47.19 46.12 46.40 5,635,681 -0.06(-0.13%)
Nov 02, 2017 46.43 47.49 44.57 46.46 14,936,135 -1.09(-2.29%)
Nov 01, 2017 48.05 49.23 47.35 47.55 12,250,373 -0.34(-0.71%)
Oct 31, 2017 47.14 48.44 47.00 47.89 6,053,199 +0.88(+1.87%)
Oct 30, 2017 47.65 48.18 46.99 47.01 3,949,691 -0.12(-0.25%)
Oct 27, 2017 46.39 47.31 46.11 47.13 4,451,735 +0.53(+1.14%)
Oct 26, 2017 47.50 47.70 46.59 46.60 4,743,693 -0.75(-1.58%)
Oct 25, 2017 48.05 48.21 46.64 47.35 6,675,402 -0.70(-1.46%)
Oct 24, 2017 48.96 49.21 48.04 48.05 4,928,482 -0.38(-0.78%)
Oct 23, 2017 48.35 48.69 47.62 48.43 6,286,891 +0.08(+0.17%)
Oct 20, 2017 50.58 50.58 48.33 48.35 13,405,621 -1.45(-2.91%)
Oct 19, 2017 53.06 53.10 49.67 49.80 17,857,496 -4.47(-8.24%)
Oct 18, 2017 54.54 54.61 54.01 54.27 2,099,822 -0.34(-0.62%)
Oct 17, 2017 55.48 55.88 54.24 54.61 2,393,762 -0.86(-1.55%)
Oct 16, 2017 55.45 55.66 55.01 55.47 1,172,009 +0.28(+0.51%)
Oct 13, 2017 54.76 55.42 54.67 55.19 1,810,625 +0.45(+0.82%)
Oct 12, 2017 54.66 54.86 54.08 54.74 2,024,448 +0.43(+0.79%)
Oct 11, 2017 54.36 54.38 53.57 54.31 2,814,596 -0.30(-0.55%)
Oct 10, 2017 54.89 54.98 53.75 54.61 3,684,383 -0.69(-1.25%)
Oct 09, 2017 55.54 55.71 54.47 55.30 2,581,337 -0.41(-0.74%)
Oct 06, 2017 56.14 56.46 55.58 55.71 1,961,293 -0.52(-0.92%)
Oct 05, 2017 55.50 56.40 55.40 56.23 2,722,450 +0.74(+1.33%)
Oct 04, 2017 54.50 55.99 54.38 55.49 4,450,308 +0.97(+1.78%)
Oct 03, 2017 53.60 54.66 53.02 54.52 3,919,226 +1.54(+2.91%)
Oct 02, 2017 52.84 53.83 52.25 52.98 2,154,384 +0.24(+0.46%)
Sep 29, 2017 52.93 53.34 52.64 52.74 2,511,285 -0.08(-0.15%)
Sep 28, 2017 52.03 53.15 51.80 52.82 2,850,694 +0.50(+0.96%)
Sep 27, 2017 52.01 52.62 51.71 52.32 2,910,917 +0.57(+1.10%)
Sep 26, 2017 52.71 52.88 51.65 51.75 2,860,812 -0.76(-1.45%)
Sep 25, 2017 52.58 52.80 51.33 52.51 4,952,665 -0.40(-0.76%)
Sep 22, 2017 52.90 53.37 52.55 52.91 2,874,092 -0.51(-0.95%)
Sep 21, 2017 53.30 53.64 52.60 53.42 2,224,593 -0.03(-0.06%)
Sep 20, 2017 53.32 54.56 53.16 53.45 3,876,333 +0.43(+0.81%)
Sep 19, 2017 53.30 53.47 52.11 53.02 3,130,032 -0.17(-0.32%)
Sep 18, 2017 52.76 54.34 52.58 53.19 4,054,373 +0.79(+1.51%)
Sep 15, 2017 53.10 53.22 52.13 52.40 7,014,990 -0.57(-1.08%)
Sep 14, 2017 53.93 53.94 52.75 52.97 3,627,237 -0.02(-0.04%)
Sep 13, 2017 52.33 53.40 51.95 52.99 5,831,093 +0.61(+1.16%)
Sep 12, 2017 52.79 52.91 51.88 52.38 3,299,038 -0.08(-0.15%)
Sep 11, 2017 52.06 53.31 52.03 52.46 4,328,413 +0.92(+1.79%)
Sep 08, 2017 51.34 51.98 51.30 51.54 3,272,727 +0.31(+0.61%)
Sep 07, 2017 50.41 51.81 50.32 51.23 4,732,973 +0.93(+1.85%)
Sep 06, 2017 50.19 50.81 49.95 50.30 2,788,323 +0.00(+0.00%)
Sep 05, 2017 50.73 50.88 49.59 50.30 6,433,375 -0.33(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.